Historical Price

Filter Dates:
Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2018to 05/10/2018)
37.00 39.25 35.75 37.25 21,147,900
Previous 4 weeks
(27/08/2018 to 21/09/2018)
36.00 38.00 34.25 37.00 37,131,500
Daily Historical Data
22/10/2018 36.75 37.25 36.25 36.25 1,139,200
19/10/2018 37.00 37.25 36.25 37.00 1,791,800
18/10/2018 37.25 37.75 37.00 37.00 732,700
17/10/2018 37.25 38.25 37.25 37.50 1,383,000
16/10/2018 37.00 37.25 36.50 36.75 973,000
12/10/2018 37.00 37.25 36.25 36.75 885,800
11/10/2018 35.75 37.00 35.75 36.75 1,305,700
10/10/2018 36.00 37.50 35.75 37.25 2,574,200
09/10/2018 36.00 36.50 35.50 35.75 731,400
08/10/2018 37.50 38.00 36.00 36.00 1,344,500
05/10/2018 38.00 38.25 37.25 37.25 1,105,600
04/10/2018 38.25 38.50 37.50 37.75 2,181,800
03/10/2018 38.50 39.25 38.25 38.25 3,134,900
02/10/2018 38.50 38.75 38.00 38.00 1,184,200
01/10/2018 38.00 39.25 37.75 38.50 7,525,800
28/09/2018 36.25 37.25 35.75 37.25 2,253,100
27/09/2018 37.00 37.00 35.75 36.25 1,415,700
26/09/2018 36.50 37.00 36.50 36.75 785,300
25/09/2018 37.00 37.00 36.25 36.25 903,100
24/09/2018 37.00 37.25 36.75 36.75 658,400
21/09/2018 37.25 37.50 36.75 37.00 1,806,000
20/09/2018 37.25 37.25 36.50 37.00 1,429,900
19/09/2018 37.50 37.75 37.00 37.25 2,132,800
18/09/2018 37.50 38.00 37.00 37.25 3,125,800
17/09/2018 36.50 38.00 36.50 37.50 4,315,600
14/09/2018 36.25 36.75 35.75 36.75 1,047,100
13/09/2018 35.75 36.50 35.50 36.00 2,425,200
12/09/2018 35.25 36.00 35.00 35.75 2,293,500
11/09/2018 36.00 36.00 35.25 35.25 1,036,300
10/09/2018 35.00 35.75 34.50 35.75 1,313,800
07/09/2018 35.00 35.25 34.75 35.00 542,100
06/09/2018 34.50 35.25 34.25 35.00 1,888,900
05/09/2018 35.00 35.25 34.25 34.50 2,069,500
04/09/2018 35.25 35.25 35.00 35.00 1,174,000
03/09/2018 35.50 35.50 35.00 35.00 743,700

Remark : Volume from SET main board.